Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:1640.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220916C01640000 | 2022-05-24 10:56AM EDT | 2022-09-16 | 491.41 | 830.95 | 847.50 | 0.00 | - | 6 | 5 | 0.00% |
| AMZN221021C01640000 | 2022-04-28 3:29PM EDT | 2022-10-21 | 1,299.35 | 713.35 | 723.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMZN230120C01640000 | 2022-04-06 3:50PM EDT | 2023-01-20 | 1,589.73 | 744.65 | 757.40 | 0.00 | - | 4 | 71 | 0.00% |
| AMZN230317C01640000 | 2022-03-21 2:01PM EDT | 2023-03-17 | 1,627.67 | 1,489.00 | 1,508.50 | 0.00 | - | 4 | 8 | 0.00% |
| AMZN230616C01640000 | 2022-05-10 12:38PM EDT | 2023-06-16 | 697.48 | 930.60 | 947.50 | 0.00 | - | 14 | 18 | 0.00% |
| AMZN230915C01640000 | 2022-02-18 1:00PM EDT | 2023-09-15 | 1,486.28 | 1,671.50 | 1,689.50 | 0.00 | - | 2 | 6 | 0.00% |
| AMZN240119C01640000 | 2022-05-26 12:28PM EDT | 2024-01-19 | 829.05 | 996.05 | 1,013.00 | 0.00 | - | 2 | 28 | 0.00% |
| AMZN240621C01640000 | 2022-04-29 10:43AM EDT | 2024-06-21 | 1,114.45 | 904.00 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN220819P01640000 | 2022-06-03 2:15PM EDT | 2022-08-19 | 17.00 | 16.40 | 18.10 | +2.80 | +19.72% | 2 | 9 | 0.00% |
| AMZN220916P01640000 | 2022-06-03 12:23PM EDT | 2022-09-16 | 24.29 | 22.90 | 24.90 | -0.81 | -3.23% | 2 | 181 | 0.00% |
| AMZN221021P01640000 | 2022-05-11 10:40AM EDT | 2022-10-21 | 64.50 | 30.60 | 32.95 | 0.00 | - | 4 | 14 | 0.00% |
| AMZN221118P01640000 | 2022-05-16 12:15AM EDT | 2022-11-18 | 74.84 | 37.90 | 42.35 | 0.00 | - | - | 1 | 0.00% |
| AMZN221216P01640000 | 2022-05-20 10:30AM EDT | 2022-12-16 | 76.50 | 44.50 | 47.35 | 0.00 | - | 1 | 1 | 0.00% |
| AMZN230120P01640000 | 2022-06-02 3:06PM EDT | 2023-01-20 | 46.96 | 50.05 | 53.00 | 0.00 | - | 8 | 85 | 0.00% |
| AMZN230317P01640000 | 2022-05-20 2:25PM EDT | 2023-03-17 | 120.05 | 60.95 | 67.20 | 0.00 | - | 31 | 35 | 0.00% |
| AMZN230616P01640000 | 2022-05-25 10:43AM EDT | 2023-06-16 | 126.59 | 76.05 | 84.50 | 0.00 | - | 3 | 18 | 0.00% |
| AMZN230915P01640000 | 2022-05-25 2:18PM EDT | 2023-09-15 | 143.45 | 89.40 | 97.50 | 0.00 | - | 5 | 37 | 0.00% |
| AMZN240119P01640000 | 2022-05-10 10:11AM EDT | 2024-01-19 | 149.13 | 107.40 | 116.45 | 0.00 | - | 20 | 100 | 0.00% |
© 2022 Yahoo. All rights reserved.
